CTCP Đầu tư và Phát triển Đô thị Long Giang (lgl)

3.24
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-16) 		-0.17 -4.99% 2,987,600 24,200 0.1
2.86
3.46
3.24
2 tháng
(2024-03-18) 		-0.65 -16.71% 5,522,500 56,800 0.2
2.86
3.99
3.24
3 tháng
(2024-02-16) 		-0.72 -18.18% 7,947,300 55,790 0.2
2.86
4.02
3.24
6 tháng
(2023-11-20) 		-0.87 -21.17% 14,937,300 120,890 0.4
2.86
4.35
3.24
12 tháng
(2023-05-22) 		-0.01 -0.31% 78,642,500 85,690 0.2
2.86
6.09
3.24
24 tháng
(2022-05-27) 		-3.72 -53.45% 115,709,800 120,332 -0.6
2
7.27
3.24
36 tháng
(2021-06-01) 		-2.76 -46% 223,575,400 -141,368 -4.3
2
15.15
3.24
60 tháng
(2019-06-12) 		-6.39 -66.36% 276,697,270 653,262 7.7
2
15.15
3.24
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.24
0
 56,900 3.20 3.31 3.19 200 0 0.0
#2 16/05/2024
3.24
0
 44,000 3.25 3.28 3.22 0 0 0
#3 15/05/2024
3.24
-0.13
 160,700 3.38 3.38 3.24 0 0 0
#4 14/05/2024
3.37
-0.01
 76,700 3.42 3.42 3.32 0 0 0
#5 13/05/2024
3.38
0.03
 184,300 3.35 3.40 3.33 0 0 0
#6 10/05/2024
3.35
-0.02
 117,100 3.36 3.39 3.30 0 0 0
#7 09/05/2024
3.37
0.01
 171,300 3.27 3.48 3.27 0 0 0
#8 08/05/2024
3.36
-0.03
 332,100 3.59 3.60 3.16 3,000 13,000 -0.0
#9 07/05/2024
3.39
0.22
 193,400 3.28 3.39 3.26 0 0 0
#10 06/05/2024
3.17
0.20
 366,300 3.01 3.17 3.01 0 0 0
#11 03/05/2024
2.97
0.11
 49,700 2.98 3 2.90 0 0 0
#12 02/05/2024
2.86
-0.14
 150,100 3.08 3.08 2.79 16,000 0 0.0
#13 26/04/2024
3
0
 50,100 3.05 3.05 2.95 0 0 0
#14 25/04/2024
3
-0.15
 94,100 3.19 3.19 3 0 0 0
#15 24/04/2024
3.15
-0.07
 622,600 3 3.17 3 22,000 0 0.1
#16 23/04/2024
3.22
-0.24
 135,200 3.57 3.57 3.22 0 0 0
#17 22/04/2024
3.46
0.07
 11,000 3.53 3.53 3.26 0 0 0
#18 19/04/2024
3.39
-0.03
 65,200 3.42 3.46 3.30 0 0 0
#19 17/04/2024
3.42
0.01
 35,300 3.49 3.49 3.41 0 0 0
#20 16/04/2024
3.41
-0.09
 128,400 3.50 3.53 3.37 0 3,800 -0.0
#21 15/04/2024
3.50
-0.21
 116,000 3.69 3.71 3.50 27,000 3,400 0.1
#22 12/04/2024
3.71
-0.05
 77,000 3.76 3.76 3.60 3,000 0 0.0
#23 11/04/2024
3.76
0.02
 17,800 3.73 3.78 3.65 0 0 0
#24 10/04/2024
3.74
-0.01
 78,800 3.70 3.75 3.68 0 0 0
#25 09/04/2024
3.75
0
 72,500 3.74 3.77 3.67 0 0 0
#26 08/04/2024
3.75
-0.01
 75,900 3.76 3.80 3.66 6,000 0 0.0
#27 05/04/2024
3.76
-0.05
 159,100 3.80 3.81 3.76 0 0 0
#28 04/04/2024
3.81
-0.04
 96,100 3.83 3.85 3.80 0 0 0
#29 03/04/2024
3.85
-0.04
 180,100 3.89 3.89 3.83 0 0 0
#30 02/04/2024
3.89
-0.04
 80,400 3.87 3.90 3.85 0 0 0
#31 01/04/2024
3.93
-0.01
 86,800 3.89 3.93 3.84 0 0 0
#32 29/03/2024
3.94
-0.01
 91,600 3.93 3.96 3.89 0 0 0
#33 28/03/2024
3.95
-0.02
 112,300 3.97 3.97 3.90 0 0 0
#34 27/03/2024
3.97
0
 78,400 3.97 3.98 3.92 0 0 0
#35 26/03/2024
3.97
0.07
 277,000 3.90 3.97 3.88 0 0 0
#36 25/03/2024
3.90
-0.08
 133,700 3.98 3.98 3.90 0 0 0
#37 22/03/2024
3.98
-0.01
 85,200 3.99 4.02 3.93 0 0 0
#38 21/03/2024
3.99
0.06
 499,900 3.93 3.99 3.80 0 0 0
#39 20/03/2024
3.93
0
 33,400 3.93 3.96 3.90 0 0 0
#40 19/03/2024
3.93
0.04
 61,200 3.89 4.02 3.90 0 0 0
#41 18/03/2024
3.89
0
 121,700 3.89 3.96 3.80 0 0 0
#42 15/03/2024
3.89
0
 137,700 3.89 3.94 3.83 0 0 0
#43 14/03/2024
3.89
-0.01
 165,000 3.90 3.90 3.85 0 0 0
#44 13/03/2024
3.90
0.01
 58,600 3.89 3.94 3.89 0 0 0
#45 12/03/2024
3.89
0.03
 145,700 3.86 3.97 3.80 0 0 0
#46 11/03/2024
3.86
-0.09
 44,700 3.95 3.97 3.86 0 0 0
#47 08/03/2024
3.95
-0.02
 103,400 3.97 3.99 3.89 0 0 0
#48 07/03/2024
3.97
0.02
 54,800 3.95 3.99 3.93 0 0 0
#49 06/03/2024
3.95
-0.03
 176,100 3.98 4.04 3.95 0 0 0
#50 05/03/2024
3.98
0
 154,300 3.98 3.99 3.91 0 0 0
#51 04/03/2024
3.98
0.05
 190,800 3.93 4 3.91 0 100 -0.0
#52 01/03/2024
3.93
0
 44,900 3.93 3.93 3.89 0 0 0
#53 29/02/2024
3.93
0
 50,900 3.93 4 3.91 0 0 0
#54 28/02/2024
3.93
-0.03
 158,200 3.96 3.96 3.90 0 0 0
#55 27/02/2024
3.96
-0.01
 74,900 3.97 3.98 3.93 0 0 0
#56 26/02/2024
3.97
0
 117,800 3.97 3.99 3.90 0 100 -0.0
#57 23/02/2024
3.97
-0.05
 231,900 4.02 4.07 3.96 0 0 0
#58 22/02/2024
4.02
0.08
 147,500 3.94 4.06 3.94 0 0 0
#59 21/02/2024
3.94
0
 108,400 3.94 3.94 3.90 0 0 0
#60 20/02/2024
3.94
0
 129,500 3.94 3.97 3.90 0 0 0
#61 19/02/2024
3.94
-0.02
 98,500 3.96 3.97 3.91 0 0 0
#62 16/02/2024
3.96
-0.01
 31,200 3.97 3.99 3.90 0 810 -0.0
#63 15/02/2024
3.97
0.05
 33,600 3.92 3.98 3.92 0 0 0
#64 07/02/2024
3.92
0.05
 66,700 3.87 3.92 3.84 0 0 0
#65 06/02/2024
3.87
0.01
 47,500 3.86 3.89 3.84 0 0 0
#66 05/02/2024
3.86
-0.08
 72,200 3.94 3.94 3.80 0 0 0
#67 02/02/2024
3.94
0
 53,000 3.94 3.96 3.80 6,000 0 0.0
#68 01/02/2024
3.94
0.02
 121,000 3.92 3.98 3.85 0 0 0
#69 31/01/2024
3.92
-0.10
 177,900 4.02 4.02 3.90 0 0 0
#70 30/01/2024
4.02
0.02
 51,900 4 4.02 3.98 100 0 0.0
#71 29/01/2024
4
-0.01
 79,300 4.01 4.03 4 14,000 0 0.1
#72 26/01/2024
4.01
0
 89,100 4.01 4.03 4 0 0 0
#73 25/01/2024
4.01
0.01
 58,400 4 4.03 3.96 0 0 0
#74 24/01/2024
4
-0.02
 61,300 4.02 4.03 3.98 0 0 0
#75 23/01/2024
4.02
0
 67,300 4.02 4.03 3.98 0 0 0
#76 22/01/2024
4.02
-0.01
 38,600 4.03 4.04 4.01 0 0 0
#77 19/01/2024
4.03
0
 78,800 4.03 4.08 4.01 0 0 0
#78 18/01/2024
4.03
0
 55,200 4.03 4.05 3.99 0 0 0
#79 17/01/2024
4.03
0
 34,900 4.03 4.06 3.94 0 0 0
#80 16/01/2024
4.03
0.02
 62,100 4.01 4.03 3.91 0 0 0
#81 15/01/2024
4.01
0.01
 59,200 4 4.08 4 0 0 0
#82 12/01/2024
4
-0.12
 315,400 4.12 4.12 4 3,000 0 0.0
#83 11/01/2024
4.12
0
 64,300 4.12 4.15 4.06 0 0 0
#84 10/01/2024
4.12
-0.03
 78,500 4.15 4.15 4.09 0 0 0
#85 09/01/2024
4.15
-0.03
 93,100 4.18 4.25 4.13 0 0 0
#86 08/01/2024
4.18
0.02
 166,700 4.16 4.24 4.12 0 0 0
#87 05/01/2024
4.16
-0.03
 118,900 4.19 4.24 4.14 0 0 0
#88 04/01/2024
4.19
0.04
 392,600 4.15 4.23 4.15 0 0 0
#89 03/01/2024
4.15
0.05
 115,000 4.10 4.15 4.06 0 0 0
#90 02/01/2024
4.10
0
 118,800 4.10 4.13 4.10 0 0 0
#91 29/12/2023
4.10
0.03
 212,000 4.07 4.14 4.08 0 0 0
#92 28/12/2023
4.07
0.02
 81,400 4.05 4.08 4.03 0 0 0
#93 27/12/2023
4.05
0.03
 104,500 4.02 4.06 4.01 3,000 0 0.0
#94 26/12/2023
4.02
-0.04
 123,600 4.06 4.07 4.02 3,000 0 0.0
#95 25/12/2023
4.06
0.04
 169,400 4.02 4.07 4 2,400 0 0.0
#96 22/12/2023
4.02
-0.03
 61,000 4.05 4.08 4.02 0 0 0
#97 21/12/2023
4.05
-0.01
 65,400 4.06 4.09 4.01 0 0 0
#98 20/12/2023
4.06
0.01
 111,400 4.05 4.07 4 2,000 0 0.0
#99 19/12/2023
4.05
-0.02
 105,500 4.07 4.12 4.02 0 0 0
#100 18/12/2023
4.07
-0.01
 65,400 4.08 4.13 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |